Skip to main content
Kestrel Gold Inc. (TSXV:KGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
+0.0050 (14.29%)
Mar 9, 2026, 3:59 PM EST

Kestrel Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-6,029
Mar 5, 20260.040.040.040.040.04-12.50%16,072
Mar 4, 20260.040.040.040.040.0414.29%25,714
Mar 3, 20260.040.040.040.040.04-12.50%74,274
Mar 2, 20260.040.040.040.040.0414.29%5,251
Feb 27, 20260.040.040.040.040.04-12.50%172,000
Feb 26, 20260.050.050.040.040.04-22,051
Feb 24, 20260.050.050.040.040.04-181,813
Feb 23, 20260.050.050.040.040.04-11.11%115,202
Feb 20, 20260.050.050.050.050.05-12,917
Feb 19, 20260.050.050.040.050.05-19,021
Feb 18, 20260.050.050.050.050.05-4,120
Feb 17, 20260.050.050.040.050.0512.50%46,432
Feb 13, 20260.040.040.040.040.04-142,778
Feb 12, 20260.040.040.040.040.04-79,008
Feb 11, 20260.040.040.040.040.04-9,332
Feb 10, 20260.040.040.040.040.04-11.11%48,527
Feb 9, 20260.050.050.050.050.0512.50%2,186
Feb 4, 20260.040.040.040.040.04-11.11%2,720
Feb 3, 20260.050.050.050.050.05-2,042
Feb 2, 20260.050.050.050.050.05-3,110
Jan 30, 20260.040.050.040.050.05-86,656
Jan 29, 20260.050.050.050.050.05-7,200
Jan 28, 20260.050.050.040.050.05-243,649
Jan 27, 20260.050.050.050.050.05-10.00%40,382
Jan 26, 20260.050.050.050.050.05-36,693
Jan 23, 20260.050.050.050.050.0511.11%124,585
Jan 22, 20260.050.050.050.050.05-10.00%48,220
Jan 21, 20260.050.050.050.050.0511.11%16,000
Jan 20, 20260.050.050.050.050.05-56,576
Jan 19, 20260.050.050.050.050.05-2,365
Jan 16, 20260.050.050.050.050.05-10.00%29,200
Jan 15, 20260.050.050.050.050.05-78,274
Jan 14, 20260.050.050.050.050.0511.11%127,895
Jan 13, 20260.050.050.050.050.05-10.00%223,978
Jan 12, 20260.050.050.050.050.0511.11%67,449
Jan 9, 20260.050.050.040.050.05-10.00%72,394
Jan 8, 20260.050.050.050.050.0511.11%7,064
Jan 7, 20260.050.050.050.050.05-5,300
Jan 6, 20260.050.050.050.050.05-13,139
Jan 5, 20260.050.050.040.050.05-109,978
Jan 2, 20260.040.050.040.050.05-8,000
Dec 31, 20250.040.050.040.050.05-489,500
Dec 30, 20250.040.050.040.050.05-71,434
Dec 29, 20250.050.050.050.050.05-83,737
Dec 24, 20250.050.050.050.050.05-3,030
Dec 23, 20250.050.050.050.050.05-10.00%10,082
Dec 22, 20250.060.060.050.050.0511.11%27,250
Dec 19, 20250.050.050.050.050.05-10.00%104,000
Dec 17, 20250.050.050.050.050.05-33,720
Dec 16, 20250.060.060.050.050.05-9.09%41,332
Dec 15, 20250.060.060.060.060.06-41,822
Dec 12, 20250.050.060.050.060.06-89,596
Dec 11, 20250.060.060.060.060.06-25,007
Dec 10, 20250.060.060.050.060.06-142,004
Dec 9, 20250.060.060.060.060.06-33,444
Dec 8, 20250.050.060.050.060.0610.00%153,048
Dec 5, 20250.050.050.050.050.05-27,996
Dec 4, 20250.050.050.050.050.0511.11%34,000
Dec 3, 20250.050.050.040.050.05-126,712
Dec 1, 20250.050.050.050.050.05-59,749
Nov 28, 20250.050.050.040.050.05-31,000
Nov 27, 20250.040.050.040.050.05-39,001
Nov 26, 20250.050.050.040.050.05-35,300
Nov 25, 20250.040.050.040.050.05-12,167
Nov 24, 20250.050.050.050.050.05-135,147
Nov 19, 20250.050.050.040.050.05-15,052
Nov 18, 20250.050.050.050.050.05-71,190
Nov 17, 20250.050.050.050.050.05-14,100
Nov 14, 20250.050.050.050.050.05-10.00%44,800
Nov 13, 20250.050.050.050.050.05-37,080
Nov 11, 20250.050.050.050.050.05-2,117
Nov 10, 20250.050.050.050.050.05-31,000
Nov 7, 20250.050.050.050.050.05-1,000
Nov 6, 20250.050.050.050.050.05-9.09%3,000
Nov 5, 20250.060.060.060.060.0610.00%1,000
Nov 4, 20250.050.050.050.050.05-12,280
Nov 3, 20250.060.060.050.050.05-27,682
Oct 31, 20250.050.050.050.050.05-9.09%4,000
Oct 30, 20250.060.060.060.060.06-11,000
Oct 29, 20250.060.060.060.060.0610.00%33,000
Oct 28, 20250.050.050.050.050.05-9.09%2,000
Oct 27, 20250.060.060.060.060.0610.00%5,000
Oct 23, 20250.050.050.050.050.05-11,500
Oct 22, 20250.050.050.050.050.05-12,170
Oct 21, 20250.050.050.050.050.05-16.67%51,723
Oct 20, 20250.060.060.060.060.069.09%204,802
Oct 17, 20250.060.060.060.060.06-18,000
Oct 16, 20250.060.060.060.060.06-97,573
Oct 15, 20250.050.060.050.060.0610.00%481,672
Oct 14, 20250.050.050.050.050.05-350,001
Oct 10, 20250.060.060.050.050.05-23.08%485,452
Oct 9, 20250.070.070.070.070.07-30,616
Oct 8, 20250.070.070.060.070.07-72,405
Oct 7, 20250.070.070.070.070.078.33%93,000
Oct 6, 20250.060.060.060.060.06-50,144
Oct 3, 20250.060.060.060.060.06-1,000
Oct 2, 20250.060.060.060.060.06-6,401
Oct 1, 20250.060.060.060.060.06-10,659
Sep 29, 20250.060.060.060.060.069.09%55,341